Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Western Alliance Bancorp (NY: WAL )

64.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.740 9.171 8.606 9.045 241,774 +0.17(+1.92%)
Dec 30, 2008 8.185 8.964 8.077 8.875 171,325 +0.85(+10.61%)
Dec 29, 2008 8.427 8.436 7.709 8.023 157,482 -0.47(-5.49%)
Dec 26, 2008 8.678 8.964 8.292 8.489 61,874 -0.11(-1.25%)
Dec 24, 2008 8.534 8.651 8.444 8.597 62,700 +0.01(+0.10%)
Dec 23, 2008 8.427 8.633 7.763 8.588 158,405 +0.28(+3.34%)
Dec 22, 2008 8.149 8.498 7.835 8.310 204,941 +0.23(+2.89%)
Dec 19, 2008 9.027 9.377 8.077 8.077 613,759 -0.76(-8.62%)
Dec 18, 2008 8.875 9.126 8.427 8.839 224,655 -0.03(-0.30%)
Dec 17, 2008 8.911 9.054 8.489 8.866 189,365 -0.31(-3.42%)
Dec 16, 2008 8.543 9.242 8.364 9.180 150,240 +0.85(+10.23%)
Dec 15, 2008 8.991 9.314 8.077 8.328 136,681 -0.61(-6.82%)
Dec 12, 2008 8.561 9.036 7.960 8.938 209,108 +0.17(+1.94%)
Dec 11, 2008 9.036 9.278 8.651 8.767 129,583 -0.44(-4.77%)
Dec 10, 2008 9.583 9.906 8.902 9.206 143,257 -0.08(-0.87%)
Dec 09, 2008 9.520 10.21 9.153 9.287 98,426 -0.68(-6.83%)
Dec 08, 2008 10.40 10.53 9.601 9.968 190,607 -0.05(-0.54%)
Dec 05, 2008 9.691 10.03 9.197 10.02 129,765 +0.12(+1.18%)
Dec 04, 2008 9.610 10.32 9.484 9.906 154,641 +0.09(+0.91%)
Dec 03, 2008 9.350 9.995 8.955 9.816 105,895 +0.37(+3.89%)
Dec 02, 2008 8.597 9.448 8.364 9.448 73,343 +1.08(+12.97%)
Dec 01, 2008 9.448 9.475 8.310 8.364 132,325 -1.51(-15.34%)
Nov 28, 2008 9.619 9.879 9.162 9.879 88,074 +0.29(+2.99%)
Nov 26, 2008 8.955 9.843 8.946 9.592 163,392 +0.24(+2.59%)
Nov 25, 2008 9.108 9.350 8.462 9.350 183,893 +0.46(+5.14%)
Nov 24, 2008 9.655 9.655 8.337 8.893 312,396 -0.22(-2.46%)
Nov 21, 2008 9.162 9.538 7.826 9.117 327,526 +0.33(+3.78%)
Nov 20, 2008 8.687 8.964 8.059 8.785 345,103 +0.41(+4.93%)
Nov 19, 2008 9.762 9.825 8.220 8.373 171,146 -1.49(-15.09%)
Nov 18, 2008 9.879 9.879 9.027 9.861 91,801 +0.01(+0.09%)
Nov 17, 2008 9.915 10.44 9.556 9.852 71,281 -0.14(-1.43%)
Nov 14, 2008 10.76 11.21 9.995 9.995 112,749 -1.23(-10.94%)
Nov 13, 2008 10.30 11.22 10.24 11.22 252,208 +1.05(+10.31%)
Nov 12, 2008 10.58 11.15 10.09 10.17 116,510 -0.56(-5.18%)
Nov 11, 2008 10.71 11.25 10.59 10.73 106,772 -0.14(-1.32%)
Nov 10, 2008 11.45 11.87 10.68 10.87 83,080 -0.78(-6.69%)
Nov 07, 2008 12.08 12.86 11.38 11.65 148,667 -0.30(-2.55%)
Nov 06, 2008 11.19 12.30 11.07 11.96 182,499 +0.63(+5.54%)
Nov 05, 2008 12.84 12.94 11.30 11.33 157,172 -1.75(-13.37%)
Nov 04, 2008 13.22 13.37 12.50 13.08 116,671 +0.11(+0.83%)
Nov 03, 2008 13.18 13.40 12.72 12.97 116,470 -0.30(-2.30%)
Oct 31, 2008 12.25 13.28 11.88 13.28 207,087 +0.92(+7.47%)
Oct 30, 2008 11.95 12.40 11.90 12.35 70,888 +0.79(+6.82%)
Oct 29, 2008 11.61 12.10 11.07 11.56 143,589 -0.04(-0.39%)
Oct 28, 2008 10.84 11.74 10.31 11.61 200,946 +1.14(+10.87%)
Oct 27, 2008 10.76 11.18 10.03 10.47 165,804 -0.33(-3.07%)
Oct 24, 2008 8.651 11.33 8.651 10.80 183,645 -0.62(-5.42%)
Oct 23, 2008 11.65 11.65 10.31 11.42 119,075 -0.08(-0.70%)
Oct 22, 2008 12.30 12.59 11.04 11.50 184,778 -1.18(-9.33%)
Oct 21, 2008 12.71 13.75 12.64 12.68 113,692 -0.31(-2.41%)
Oct 20, 2008 13.45 15.02 11.53 13.00 101,266 +1.34(+11.54%)
Oct 17, 2008 12.23 13.44 11.65 11.65 114,674 -0.67(-5.46%)
Oct 16, 2008 11.65 12.55 11.30 12.33 206,054 +0.81(+7.00%)
Oct 15, 2008 12.72 12.72 11.52 11.52 114,103 -1.39(-10.76%)
Oct 14, 2008 14.08 14.08 12.35 12.91 101,988 -0.29(-2.17%)
Oct 13, 2008 13.79 13.79 11.73 13.20 160,687 +1.77(+15.45%)
Oct 10, 2008 9.180 12.24 8.830 11.43 288,902 +2.20(+23.79%)
Oct 09, 2008 12.27 12.49 9.233 9.233 274,275 -3.00(-24.54%)
Oct 08, 2008 12.11 13.39 12.11 12.24 133,304 -0.41(-3.26%)
Oct 07, 2008 13.43 13.45 12.65 12.65 69,580 -0.68(-5.11%)
Oct 06, 2008 13.17 14.17 12.86 13.33 142,425 -0.42(-3.06%)
Oct 03, 2008 15.24 15.24 13.67 13.75 162,098 -0.32(-2.29%)
Oct 02, 2008 13.89 14.34 13.85 14.07 337,942 +0.41(+3.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.